三重交通グループホールディングス(3232)の株価時系列情報
三重交通グループホールディングス(3232)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 484 | 484 | 479 | 483 | 40,300 |
2017/12/28 | 489 | 489 | 484 | 484 | 35,700 |
2017/12/27 | 489 | 489 | 484 | 487 | 106,100 |
2017/12/26 | 481 | 486 | 481 | 486 | 79,300 |
2017/12/25 | 480 | 482 | 477 | 481 | 35,800 |
2017/12/22 | 480 | 482 | 478 | 479 | 48,800 |
2017/12/21 | 474 | 479 | 474 | 478 | 35,900 |
2017/12/20 | 472 | 475 | 472 | 475 | 43,300 |
2017/12/19 | 475 | 476 | 471 | 471 | 38,400 |
2017/12/18 | 478 | 480 | 473 | 475 | 45,200 |
2017/12/15 | 481 | 481 | 471 | 476 | 99,200 |
2017/12/14 | 469 | 482 | 469 | 481 | 108,300 |
2017/12/13 | 482 | 483 | 473 | 476 | 94,100 |
2017/12/12 | 484 | 484 | 478 | 482 | 39,000 |
2017/12/11 | 481 | 485 | 480 | 484 | 42,300 |
2017/12/08 | 476 | 487 | 476 | 481 | 73,000 |
2017/12/07 | 480 | 485 | 476 | 484 | 64,000 |
2017/12/06 | 483 | 485 | 474 | 478 | 77,100 |
2017/12/05 | 477 | 487 | 477 | 486 | 54,500 |
2017/12/04 | 484 | 484 | 477 | 478 | 58,400 |
2017/12/01 | 479 | 484 | 476 | 484 | 71,600 |
2017/11/30 | 475 | 479 | 469 | 476 | 56,600 |
2017/11/29 | 468 | 475 | 468 | 475 | 26,100 |
2017/11/28 | 471 | 474 | 468 | 469 | 44,200 |
2017/11/27 | 479 | 479 | 470 | 473 | 99,600 |
2017/11/24 | 461 | 473 | 461 | 472 | 99,900 |
2017/11/22 | 458 | 463 | 457 | 461 | 92,200 |
2017/11/21 | 457 | 458 | 451 | 453 | 80,700 |
2017/11/20 | 451 | 458 | 451 | 453 | 98,400 |
2017/11/17 | 459 | 459 | 448 | 449 | 141,500 |
2017/11/16 | 444 | 456 | 444 | 451 | 74,400 |
2017/11/15 | 459 | 459 | 445 | 445 | 131,200 |
2017/11/14 | 461 | 466 | 458 | 458 | 142,000 |
2017/11/13 | 472 | 472 | 463 | 467 | 72,700 |
2017/11/10 | 470 | 475 | 468 | 471 | 81,100 |
2017/11/09 | 482 | 483 | 471 | 475 | 120,900 |
2017/11/08 | 471 | 479 | 467 | 478 | 136,400 |
2017/11/07 | 475 | 479 | 471 | 473 | 130,700 |
2017/11/06 | 480 | 483 | 474 | 479 | 100,500 |
2017/11/02 | 488 | 488 | 478 | 480 | 85,000 |
2017/11/01 | 490 | 491 | 482 | 486 | 124,000 |
2017/10/31 | 495 | 496 | 486 | 490 | 137,100 |
2017/10/30 | 503 | 503 | 481 | 489 | 436,400 |
2017/10/27 | 487 | 510 | 487 | 502 | 367,700 |
2017/10/26 | 471 | 484 | 471 | 483 | 188,100 |
2017/10/25 | 474 | 474 | 470 | 471 | 121,700 |
2017/10/24 | 472 | 474 | 468 | 473 | 73,400 |
2017/10/23 | 473 | 474 | 468 | 472 | 66,900 |
2017/10/20 | 469 | 476 | 468 | 469 | 138,000 |
2017/10/19 | 472 | 475 | 470 | 471 | 102,900 |
2017/10/18 | 472 | 474 | 468 | 470 | 46,800 |
2017/10/17 | 472 | 475 | 471 | 473 | 105,900 |
2017/10/16 | 470 | 473 | 469 | 471 | 63,600 |
2017/10/13 | 466 | 473 | 465 | 468 | 83,000 |
2017/10/12 | 463 | 470 | 463 | 468 | 129,100 |
2017/10/11 | 465 | 468 | 462 | 463 | 86,100 |
2017/10/10 | 461 | 468 | 459 | 463 | 81,700 |
2017/10/06 | 456 | 461 | 456 | 460 | 52,300 |
2017/10/05 | 464 | 465 | 454 | 455 | 64,700 |
2017/10/04 | 470 | 470 | 463 | 464 | 72,900 |
2017/10/03 | 465 | 471 | 465 | 470 | 154,400 |
2017/10/02 | 455 | 465 | 455 | 463 | 142,700 |
2017/09/29 | 448 | 454 | 448 | 453 | 113,000 |
2017/09/28 | 441 | 449 | 438 | 449 | 127,400 |
2017/09/27 | 449 | 450 | 439 | 441 | 704,500 |
2017/09/26 | 459 | 459 | 454 | 455 | 794,900 |
2017/09/25 | 457 | 459 | 452 | 457 | 293,200 |
2017/09/22 | 456 | 459 | 447 | 454 | 276,600 |
2017/09/21 | 452 | 458 | 452 | 456 | 165,600 |
2017/09/20 | 447 | 454 | 445 | 452 | 251,400 |
2017/09/19 | 446 | 448 | 442 | 446 | 233,200 |
2017/09/15 | 438 | 445 | 435 | 445 | 285,500 |
2017/09/14 | 445 | 446 | 438 | 438 | 122,500 |
2017/09/13 | 437 | 445 | 434 | 444 | 129,900 |
2017/09/12 | 439 | 439 | 434 | 437 | 161,100 |
2017/09/11 | 441 | 443 | 437 | 438 | 111,800 |
2017/09/08 | 437 | 442 | 437 | 440 | 93,500 |
2017/09/07 | 438 | 440 | 434 | 439 | 69,000 |
2017/09/06 | 433 | 439 | 429 | 435 | 90,300 |
2017/09/05 | 442 | 445 | 432 | 434 | 123,500 |
2017/09/04 | 452 | 452 | 434 | 443 | 172,600 |
2017/09/01 | 455 | 458 | 450 | 455 | 75,600 |
2017/08/31 | 451 | 459 | 449 | 455 | 216,700 |
2017/08/30 | 442 | 451 | 442 | 450 | 241,100 |
2017/08/29 | 445 | 447 | 443 | 445 | 119,200 |
2017/08/28 | 447 | 449 | 443 | 448 | 183,300 |
2017/08/25 | 447 | 448 | 443 | 447 | 151,900 |
2017/08/24 | 440 | 448 | 440 | 447 | 153,500 |
2017/08/23 | 445 | 445 | 438 | 441 | 60,000 |
2017/08/22 | 441 | 446 | 440 | 445 | 121,300 |
2017/08/21 | 447 | 447 | 439 | 441 | 215,800 |
2017/08/18 | 444 | 447 | 439 | 447 | 164,300 |
2017/08/17 | 443 | 450 | 443 | 448 | 173,400 |
2017/08/16 | 438 | 444 | 438 | 442 | 107,100 |
2017/08/15 | 431 | 445 | 431 | 444 | 157,500 |
2017/08/14 | 435 | 436 | 426 | 426 | 133,900 |
2017/08/10 | 440 | 442 | 424 | 439 | 250,700 |
2017/08/09 | 440 | 443 | 431 | 441 | 113,600 |
2017/08/08 | 439 | 444 | 433 | 441 | 170,300 |
2017/08/07 | 444 | 452 | 432 | 433 | 288,900 |
2017/08/04 | 448 | 450 | 435 | 448 | 351,700 |
2017/08/03 | 425 | 431 | 422 | 431 | 119,500 |
2017/08/02 | 427 | 428 | 425 | 426 | 94,800 |
2017/08/01 | 416 | 424 | 416 | 424 | 115,900 |
2017/07/31 | 418 | 420 | 411 | 415 | 65,900 |
2017/07/28 | 419 | 422 | 415 | 418 | 152,500 |
2017/07/27 | 420 | 426 | 419 | 421 | 214,400 |
2017/07/26 | 418 | 420 | 418 | 420 | 107,900 |
2017/07/25 | 417 | 420 | 416 | 418 | 125,800 |
2017/07/24 | 413 | 421 | 413 | 418 | 222,300 |
2017/07/21 | 413 | 421 | 413 | 417 | 218,000 |
2017/07/20 | 394 | 406 | 390 | 406 | 263,800 |
2017/07/19 | 390 | 391 | 389 | 390 | 35,800 |
2017/07/18 | 390 | 391 | 389 | 390 | 29,700 |
2017/07/14 | 390 | 392 | 390 | 390 | 30,000 |
2017/07/13 | 391 | 393 | 389 | 390 | 25,600 |
2017/07/12 | 390 | 391 | 389 | 390 | 35,600 |
2017/07/11 | 390 | 392 | 389 | 389 | 32,000 |
2017/07/10 | 390 | 391 | 388 | 388 | 32,100 |
2017/07/07 | 389 | 390 | 389 | 389 | 35,200 |
2017/07/06 | 390 | 390 | 388 | 389 | 35,600 |
2017/07/05 | 390 | 392 | 389 | 389 | 84,600 |
2017/07/04 | 393 | 393 | 390 | 390 | 42,300 |
2017/07/03 | 392 | 393 | 391 | 393 | 22,300 |
2017/06/30 | 388 | 393 | 388 | 392 | 87,600 |
2017/06/29 | 393 | 394 | 392 | 392 | 26,700 |
2017/06/28 | 392 | 395 | 391 | 391 | 64,700 |
2017/06/27 | 394 | 394 | 392 | 393 | 22,000 |
2017/06/26 | 392 | 394 | 392 | 392 | 55,400 |
2017/06/23 | 391 | 393 | 390 | 392 | 32,900 |
2017/06/22 | 391 | 392 | 390 | 390 | 54,300 |
2017/06/21 | 391 | 394 | 390 | 391 | 75,400 |
2017/06/20 | 393 | 394 | 391 | 393 | 62,900 |
2017/06/19 | 391 | 393 | 391 | 392 | 35,800 |
2017/06/16 | 392 | 393 | 390 | 391 | 60,800 |
2017/06/15 | 391 | 393 | 390 | 390 | 42,800 |
2017/06/14 | 392 | 394 | 391 | 391 | 48,600 |
2017/06/13 | 390 | 394 | 390 | 391 | 42,900 |
2017/06/12 | 388 | 391 | 388 | 390 | 29,800 |
2017/06/09 | 391 | 392 | 388 | 388 | 68,700 |
2017/06/08 | 395 | 395 | 391 | 393 | 50,400 |
2017/06/07 | 394 | 394 | 390 | 394 | 45,800 |
2017/06/06 | 395 | 395 | 392 | 393 | 27,500 |
2017/06/05 | 395 | 397 | 394 | 395 | 33,300 |
2017/06/02 | 397 | 397 | 395 | 397 | 55,500 |
2017/06/01 | 393 | 396 | 393 | 396 | 35,200 |
2017/05/31 | 395 | 396 | 393 | 394 | 47,600 |
2017/05/30 | 393 | 395 | 391 | 395 | 30,400 |
2017/05/29 | 392 | 396 | 390 | 394 | 48,400 |
2017/05/26 | 394 | 395 | 394 | 394 | 58,500 |
2017/05/25 | 396 | 396 | 394 | 394 | 77,600 |
2017/05/24 | 394 | 397 | 393 | 395 | 63,400 |
2017/05/23 | 392 | 393 | 391 | 392 | 47,500 |
2017/05/22 | 391 | 392 | 389 | 391 | 43,600 |
2017/05/19 | 392 | 392 | 389 | 391 | 53,800 |
2017/05/18 | 387 | 393 | 387 | 393 | 53,800 |
2017/05/17 | 390 | 392 | 387 | 392 | 66,900 |
2017/05/16 | 392 | 392 | 386 | 390 | 72,800 |
2017/05/15 | 392 | 393 | 390 | 390 | 56,800 |
2017/05/12 | 395 | 395 | 392 | 393 | 115,400 |
2017/05/11 | 393 | 395 | 390 | 394 | 91,100 |
2017/05/10 | 397 | 397 | 392 | 395 | 153,000 |
2017/05/09 | 386 | 397 | 386 | 396 | 495,300 |
2017/05/08 | 378 | 382 | 378 | 381 | 110,800 |
2017/05/02 | 377 | 379 | 375 | 378 | 63,800 |
2017/05/01 | 374 | 377 | 373 | 375 | 44,000 |
2017/04/28 | 377 | 377 | 372 | 375 | 70,300 |
2017/04/27 | 378 | 378 | 375 | 377 | 89,900 |
2017/04/26 | 372 | 376 | 370 | 375 | 96,400 |
2017/04/25 | 368 | 372 | 367 | 370 | 45,200 |
2017/04/24 | 367 | 370 | 367 | 368 | 83,400 |
2017/04/21 | 360 | 366 | 359 | 364 | 56,800 |
2017/04/20 | 360 | 361 | 357 | 359 | 43,900 |
2017/04/19 | 358 | 361 | 357 | 357 | 58,200 |
2017/04/18 | 359 | 360 | 355 | 358 | 87,100 |
2017/04/17 | 355 | 358 | 353 | 355 | 90,500 |
2017/04/14 | 355 | 357 | 354 | 355 | 61,100 |
2017/04/13 | 355 | 358 | 354 | 356 | 60,900 |
2017/04/12 | 357 | 358 | 355 | 356 | 38,100 |
2017/04/11 | 358 | 359 | 356 | 357 | 144,500 |
2017/04/10 | 357 | 359 | 356 | 358 | 66,700 |
2017/04/07 | 358 | 360 | 354 | 355 | 91,500 |
2017/04/06 | 361 | 362 | 353 | 354 | 149,400 |
2017/04/05 | 363 | 366 | 361 | 361 | 87,600 |
2017/04/04 | 369 | 369 | 363 | 363 | 142,200 |
2017/04/03 | 375 | 375 | 365 | 369 | 164,300 |
2017/03/31 | 380 | 380 | 375 | 375 | 151,100 |
2017/03/30 | 384 | 385 | 378 | 378 | 188,000 |
2017/03/29 | 387 | 388 | 384 | 386 | 589,000 |
2017/03/28 | 394 | 399 | 394 | 396 | 750,500 |
2017/03/27 | 393 | 396 | 392 | 394 | 210,000 |
2017/03/24 | 392 | 393 | 391 | 393 | 145,700 |
2017/03/23 | 392 | 392 | 391 | 391 | 36,500 |
2017/03/22 | 392 | 392 | 391 | 392 | 93,000 |
2017/03/21 | 393 | 394 | 391 | 392 | 129,800 |
2017/03/17 | 392 | 393 | 391 | 392 | 108,000 |
2017/03/16 | 392 | 393 | 391 | 393 | 82,000 |
2017/03/15 | 392 | 393 | 392 | 393 | 29,300 |
2017/03/14 | 393 | 394 | 391 | 394 | 118,400 |
2017/03/13 | 394 | 395 | 392 | 393 | 98,900 |
2017/03/10 | 396 | 396 | 392 | 396 | 119,300 |
2017/03/09 | 392 | 394 | 392 | 394 | 61,300 |
2017/03/08 | 394 | 394 | 393 | 393 | 46,900 |
2017/03/07 | 392 | 395 | 391 | 394 | 139,700 |
2017/03/06 | 392 | 393 | 392 | 393 | 81,000 |
2017/03/03 | 393 | 395 | 392 | 393 | 149,700 |
2017/03/02 | 395 | 396 | 393 | 394 | 110,700 |
2017/03/01 | 393 | 395 | 392 | 394 | 244,800 |
2017/02/28 | 393 | 393 | 391 | 392 | 67,700 |
2017/02/27 | 394 | 395 | 390 | 391 | 132,500 |
2017/02/24 | 390 | 392 | 390 | 392 | 132,600 |
2017/02/23 | 390 | 391 | 389 | 390 | 110,100 |
2017/02/22 | 390 | 391 | 389 | 390 | 132,400 |
2017/02/21 | 389 | 391 | 389 | 390 | 103,600 |
2017/02/20 | 388 | 390 | 387 | 390 | 94,800 |
2017/02/17 | 390 | 390 | 388 | 389 | 55,600 |
2017/02/16 | 391 | 391 | 389 | 390 | 37,800 |
2017/02/15 | 390 | 391 | 389 | 391 | 73,300 |
2017/02/14 | 391 | 393 | 388 | 389 | 73,200 |
2017/02/13 | 391 | 397 | 388 | 391 | 88,400 |
2017/02/10 | 390 | 392 | 388 | 389 | 55,600 |
2017/02/09 | 387 | 389 | 387 | 387 | 39,400 |
2017/02/08 | 390 | 390 | 386 | 387 | 89,900 |
2017/02/07 | 387 | 389 | 386 | 387 | 100,200 |
2017/02/06 | 389 | 391 | 387 | 389 | 68,500 |
2017/02/03 | 388 | 393 | 388 | 389 | 71,400 |
2017/02/02 | 394 | 394 | 387 | 388 | 90,700 |
2017/02/01 | 391 | 393 | 390 | 392 | 62,900 |
2017/01/31 | 390 | 392 | 390 | 392 | 76,300 |
2017/01/30 | 396 | 398 | 391 | 392 | 107,400 |
2017/01/27 | 398 | 398 | 394 | 396 | 86,500 |
2017/01/26 | 393 | 396 | 391 | 395 | 74,100 |
2017/01/25 | 393 | 393 | 390 | 391 | 81,500 |
2017/01/24 | 388 | 391 | 387 | 391 | 48,800 |
2017/01/23 | 390 | 393 | 387 | 388 | 103,500 |
2017/01/20 | 388 | 393 | 388 | 392 | 74,600 |
2017/01/19 | 389 | 391 | 388 | 390 | 81,400 |
2017/01/18 | 388 | 391 | 385 | 388 | 156,300 |
2017/01/17 | 392 | 392 | 388 | 389 | 162,500 |
2017/01/16 | 392 | 396 | 391 | 392 | 130,100 |
2017/01/13 | 391 | 394 | 390 | 392 | 199,200 |
2017/01/12 | 396 | 396 | 392 | 394 | 64,700 |
2017/01/11 | 397 | 399 | 394 | 398 | 65,400 |
2017/01/10 | 396 | 397 | 393 | 397 | 86,200 |
2017/01/06 | 395 | 396 | 394 | 396 | 92,600 |
2017/01/05 | 394 | 395 | 392 | 394 | 65,900 |
2017/01/04 | 388 | 393 | 388 | 393 | 105,400 |